Identifier on DigiFinex: osmo_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-04-07 |
0.2108 USDT |
2,321.7000 OSMO |
0.2124 USDT |
0.2120 USDT |
0.2158 USDT |
0.2158 USDT |
2025-04-06 |
0.2324 USDT |
97,563.5500 OSMO |
0.2354 USDT |
0.2222 USDT |
0.2228 USDT |
0.2222 USDT |
2025-04-05 |
0.2423 USDT |
456.2200 OSMO |
0.2380 USDT |
0.2375 USDT |
0.2380 USDT |
0.2375 USDT |
2025-04-04 |
0.2441 USDT |
194,131.2600 OSMO |
0.2448 USDT |
0.2410 USDT |
0.2457 USDT |
0.2465 USDT |
2025-04-03 |
0.2411 USDT |
43,441.9800 OSMO |
0.2359 USDT |
0.2357 USDT |
0.2378 USDT |
0.2439 USDT |
2025-04-02 |
0.2567 USDT |
36.6600 OSMO |
0.2606 USDT |
0.2604 USDT |
0.2606 USDT |
0.2605 USDT |
2025-04-01 |
0.2626 USDT |
4,607.7900 OSMO |
0.2580 USDT |
0.2576 USDT |
0.2591 USDT |
0.2582 USDT |
2025-03-31 |
0.2616 USDT |
93,672.4400 OSMO |
0.2610 USDT |
0.2538 USDT |
0.2577 USDT |
0.2607 USDT |
2025-03-30 |
0.2634 USDT |
8,206.7400 OSMO |
0.2611 USDT |
0.2594 USDT |
0.2630 USDT |
0.2630 USDT |
2025-03-29 |
0.2679 USDT |
80,172.6600 OSMO |
0.2733 USDT |
0.2563 USDT |
0.2593 USDT |
0.2586 USDT |
2025-03-28 |
0.2863 USDT |
168.1900 OSMO |
0.2771 USDT |
0.2767 USDT |
0.2771 USDT |
0.2769 USDT |
2025-03-27 |
0.2990 USDT |
740.9700 OSMO |
0.2985 USDT |
0.2977 USDT |
0.2985 USDT |
0.2978 USDT |
2025-03-26 |
0.3011 USDT |
3,588.4000 OSMO |
0.2998 USDT |
0.2993 USDT |
0.3013 USDT |
0.3002 USDT |
2025-03-25 |
0.3025 USDT |
29,441.8100 OSMO |
0.3014 USDT |
0.2991 USDT |
0.3010 USDT |
0.3011 USDT |
2025-03-24 |
0.3026 USDT |
356.3800 OSMO |
0.3044 USDT |
0.3035 USDT |
0.3047 USDT |
0.3035 USDT |
2025-03-23 |
0.2981 USDT |
67,277.6300 OSMO |
0.2983 USDT |
0.2940 USDT |
0.2968 USDT |
0.2948 USDT |
2025-03-22 |
0.2885 USDT |
58.6600 OSMO |
0.2917 USDT |
0.2915 USDT |
0.2918 USDT |
0.2918 USDT |
2025-03-21 |
0.2877 USDT |
515.2500 OSMO |
0.2878 USDT |
0.2876 USDT |
0.2881 USDT |
0.2879 USDT |
2025-03-20 |
0.2918 USDT |
11.4200 OSMO |
0.2921 USDT |
0.2921 USDT |
0.2921 USDT |
0.2921 USDT |
2025-03-19 |
0.2867 USDT |
891.3800 OSMO |
0.2900 USDT |
0.2888 USDT |
0.2900 USDT |
0.2888 USDT |
2025-03-18 |
0.2886 USDT |
66,673.4700 OSMO |
0.2903 USDT |
0.2808 USDT |
0.2827 USDT |
0.2840 USDT |
2025-03-17 |
0.2926 USDT |
40,946.6800 OSMO |
0.2931 USDT |
0.2867 USDT |
0.2938 USDT |
0.2874 USDT |
2025-03-16 |
0.3045 USDT |
3,365.9600 OSMO |
0.2929 USDT |
0.2911 USDT |
0.2936 USDT |
0.2918 USDT |
2025-03-15 |
0.2969 USDT |
222,942.6000 OSMO |
0.2945 USDT |
0.2924 USDT |
0.2948 USDT |
0.3098 USDT |
2025-03-14 |
0.2676 USDT |
30,633.8900 OSMO |
0.2725 USDT |
0.2715 USDT |
0.2738 USDT |
0.2751 USDT |
2025-03-13 |
0.2620 USDT |
62,618.0200 OSMO |
0.2604 USDT |
0.2599 USDT |
0.2625 USDT |
0.2641 USDT |
2025-03-12 |
0.2585 USDT |
1,323.6800 OSMO |
0.2626 USDT |
0.2625 USDT |
0.2635 USDT |
0.2633 USDT |
2025-03-11 |
0.2429 USDT |
8,528.4900 OSMO |
0.2501 USDT |
0.2500 USDT |
0.2572 USDT |
0.2568 USDT |
2025-03-10 |
0.2650 USDT |
10,839.2000 OSMO |
0.2626 USDT |
0.2620 USDT |
0.2681 USDT |
0.2667 USDT |
2025-03-09 |
0.2694 USDT |
88,738.0500 OSMO |
0.2730 USDT |
0.2565 USDT |
0.2610 USDT |
0.2634 USDT |
2025-03-08 |
0.2828 USDT |
2,834.9000 OSMO |
0.2784 USDT |
0.2771 USDT |
0.2784 USDT |
0.2774 USDT |
2025-03-07 |
0.2859 USDT |
33,232.5600 OSMO |
0.2853 USDT |
0.2841 USDT |
0.2904 USDT |
0.2878 USDT |
2025-03-06 |
0.2942 USDT |
122,326.9500 OSMO |
0.2965 USDT |
0.2874 USDT |
0.2884 USDT |
0.2879 USDT |
2025-03-05 |
0.2870 USDT |
10,644.0700 OSMO |
0.2828 USDT |
0.2818 USDT |
0.2837 USDT |
0.2834 USDT |
2025-03-04 |
0.2725 USDT |
134,396.2900 OSMO |
0.2693 USDT |
0.2640 USDT |
0.2709 USDT |
0.2752 USDT |
2025-03-03 |
0.2988 USDT |
84,491.4200 OSMO |
0.2995 USDT |
0.2764 USDT |
0.2784 USDT |
0.2774 USDT |
2025-03-02 |
0.3050 USDT |
50,128.2600 OSMO |
0.3166 USDT |
0.3146 USDT |
0.3208 USDT |
0.3205 USDT |
2025-03-01 |
0.2996 USDT |
14,491.9200 OSMO |
0.2962 USDT |
0.2950 USDT |
0.2970 USDT |
0.2973 USDT |
2025-02-28 |
0.2930 USDT |
19,674.2500 OSMO |
0.3020 USDT |
0.3014 USDT |
0.3038 USDT |
0.3039 USDT |
2025-02-27 |
0.3136 USDT |
65,168.8400 OSMO |
0.3177 USDT |
0.3140 USDT |
0.3157 USDT |
0.3144 USDT |
2025-02-26 |
0.3126 USDT |
83,059.7400 OSMO |
0.3095 USDT |
0.3047 USDT |
0.3090 USDT |
0.3066 USDT |
2025-02-25 |
0.3043 USDT |
50,391.2200 OSMO |
0.2985 USDT |
0.2962 USDT |
0.3039 USDT |
0.3117 USDT |
2025-02-24 |
0.3451 USDT |
84,881.2400 OSMO |
0.3406 USDT |
0.3287 USDT |
0.3330 USDT |
0.3323 USDT |
2025-02-23 |
0.3661 USDT |
146,618.3600 OSMO |
0.3606 USDT |
0.3558 USDT |
0.3588 USDT |
0.3561 USDT |
2025-02-22 |
0.3365 USDT |
27,517.5000 OSMO |
0.3395 USDT |
0.3393 USDT |
0.3410 USDT |
0.3407 USDT |
2025-02-21 |
0.3423 USDT |
21,876.3000 OSMO |
0.3308 USDT |
0.3228 USDT |
0.3320 USDT |
0.3232 USDT |
2025-02-20 |
0.3324 USDT |
77,106.9500 OSMO |
0.3377 USDT |
0.3355 USDT |
0.3391 USDT |
0.3449 USDT |
2025-02-19 |
0.3109 USDT |
93,537.7600 OSMO |
0.3147 USDT |
0.3086 USDT |
0.3117 USDT |
0.3139 USDT |
2025-02-18 |
0.3123 USDT |
66,453.7900 OSMO |
0.3092 USDT |
0.2991 USDT |
0.3022 USDT |
0.3045 USDT |
2025-02-17 |
0.3224 USDT |
60,179.8400 OSMO |
0.3272 USDT |
0.3147 USDT |
0.3183 USDT |
0.3167 USDT |